Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 6.000 | 6.327 | 5.826 | 6.140 | 338,500 | +0.00(+0.00%) |
Feb 25, 2021 | 6.650 | 6.800 | 5.700 | 6.140 | 511,850 | -0.51(-7.67%) |
Feb 24, 2021 | 6.250 | 7.050 | 6.250 | 6.650 | 617,429 | +0.41(+6.57%) |
Feb 23, 2021 | 6.610 | 6.670 | 6.050 | 6.240 | 808,275 | -0.59(-8.64%) |
Feb 22, 2021 | 7.350 | 7.713 | 6.810 | 6.830 | 613,940 | -0.67(-8.93%) |
Feb 19, 2021 | 7.270 | 7.640 | 7.240 | 7.500 | 425,000 | +0.27(+3.73%) |
Feb 18, 2021 | 7.220 | 7.490 | 6.920 | 7.230 | 401,046 | -0.15(-2.03%) |
Feb 17, 2021 | 7.200 | 7.450 | 7.030 | 7.380 | 278,830 | +0.11(+1.51%) |
Feb 16, 2021 | 7.640 | 7.640 | 6.950 | 7.270 | 619,994 | -0.20(-2.68%) |
Feb 12, 2021 | 7.700 | 7.770 | 7.340 | 7.470 | 374,100 | -0.33(-4.23%) |
Feb 11, 2021 | 8.000 | 8.200 | 7.680 | 7.800 | 538,099 | -0.13(-1.64%) |
Feb 10, 2021 | 8.200 | 8.400 | 7.240 | 7.930 | 890,416 | +0.15(+1.93%) |
Feb 09, 2021 | 7.920 | 8.210 | 7.550 | 7.780 | 1,184,060 | -0.14(-1.77%) |
Feb 08, 2021 | 6.890 | 7.980 | 6.740 | 7.920 | 2,178,274 | +1.10(+16.13%) |
Feb 05, 2021 | 7.050 | 7.220 | 6.510 | 6.820 | 574,100 | -0.03(-0.44%) |
Feb 04, 2021 | 6.740 | 7.150 | 6.590 | 6.850 | 570,840 | +0.26(+3.95%) |
Feb 03, 2021 | 6.600 | 6.950 | 6.410 | 6.590 | 469,363 | +0.00(+0.00%) |
Feb 02, 2021 | 6.530 | 6.860 | 6.420 | 6.590 | 655,913 | -0.01(-0.15%) |
Feb 01, 2021 | 7.370 | 7.410 | 6.500 | 6.600 | 1,493,222 | +0.02(+0.30%) |
Jan 29, 2021 | 6.340 | 6.790 | 5.700 | 6.580 | 2,201,700 | +0.20(+3.13%) |
Jan 28, 2021 | 5.800 | 6.550 | 5.730 | 6.380 | 1,040,816 | +0.64(+11.15%) |
Jan 27, 2021 | 5.900 | 6.350 | 5.430 | 5.740 | 1,613,274 | -0.61(-9.61%) |
Jan 26, 2021 | 7.610 | 7.660 | 6.020 | 6.350 | 3,435,882 | -1.35(-17.53%) |
Jan 25, 2021 | 5.780 | 7.920 | 5.690 | 7.700 | 5,109,353 | +1.99(+34.85%) |
Jan 22, 2021 | 5.280 | 5.750 | 5.200 | 5.710 | 862,300 | +0.32(+5.94%) |
Jan 21, 2021 | 5.250 | 5.470 | 4.970 | 5.390 | 666,927 | +0.14(+2.67%) |
Jan 20, 2021 | 5.460 | 5.540 | 5.050 | 5.250 | 613,163 | -0.19(-3.49%) |
Jan 19, 2021 | 5.130 | 5.850 | 5.020 | 5.440 | 1,700,186 | +0.45(+9.02%) |
Jan 15, 2021 | 5.070 | 5.150 | 4.620 | 4.990 | 1,256,000 | +0.15(+3.10%) |
Jan 14, 2021 | 4.420 | 5.200 | 4.420 | 4.840 | 2,173,482 | +0.40(+9.01%) |
Jan 13, 2021 | 4.830 | 4.890 | 4.320 | 4.440 | 1,358,448 | -0.47(-9.57%) |
Jan 12, 2021 | 5.150 | 5.960 | 4.690 | 4.910 | 8,978,662 | +0.52(+11.85%) |
Jan 11, 2021 | 4.360 | 4.820 | 4.360 | 4.390 | 902,221 | +0.04(+0.92%) |
Jan 08, 2021 | 4.450 | 4.820 | 4.210 | 4.350 | 2,002,200 | +0.37(+9.30%) |
Jan 07, 2021 | 3.650 | 4.050 | 3.640 | 3.980 | 620,522 | +0.35(+9.64%) |
Jan 06, 2021 | 3.690 | 3.830 | 3.590 | 3.630 | 343,555 | -0.03(-0.82%) |
Jan 05, 2021 | 3.780 | 3.780 | 3.650 | 3.660 | 188,399 | -0.08(-2.14%) |
Jan 04, 2021 | 3.400 | 3.880 | 3.320 | 3.740 | 703,073 | +0.31(+9.04%) |
Dec 31, 2020 | 3.430 | 3.430 | 3.430 | 627,151 | -0.27(-7.30%) | |
Dec 30, 2020 | 3.830 | 3.910 | 3.600 | 3.700 | 627,151 | -0.12(-3.14%) |
Dec 29, 2020 | 4.290 | 4.290 | 3.660 | 3.820 | 1,277,859 | -0.22(-5.45%) |
Dec 28, 2020 | 3.920 | 4.150 | 3.851 | 4.040 | 779,379 | +0.14(+3.59%) |
Dec 24, 2020 | 3.900 | 3.950 | 3.830 | 3.900 | 268,200 | +0.01(+0.26%) |
Dec 23, 2020 | 4.030 | 4.050 | 3.880 | 3.890 | 533,185 | -0.08(-2.02%) |
Dec 22, 2020 | 4.010 | 4.070 | 3.900 | 3.970 | 331,352 | -0.03(-0.75%) |
Dec 21, 2020 | 4.100 | 4.160 | 3.940 | 4.000 | 582,478 | -0.17(-4.08%) |
Dec 18, 2020 | 4.220 | 4.270 | 4.167 | 4.170 | 263,700 | -0.05(-1.18%) |
Dec 17, 2020 | 4.240 | 4.330 | 4.200 | 4.220 | 291,247 | -0.02(-0.47%) |
Dec 16, 2020 | 4.230 | 4.310 | 4.120 | 4.240 | 411,528 | +0.02(+0.47%) |
Dec 15, 2020 | 4.270 | 4.330 | 4.180 | 4.220 | 348,277 | -0.05(-1.17%) |
Dec 14, 2020 | 4.200 | 4.330 | 4.170 | 4.270 | 466,658 | +0.07(+1.67%) |
Dec 11, 2020 | 4.220 | 4.282 | 4.100 | 4.200 | 598,200 | -0.02(-0.47%) |
Dec 10, 2020 | 4.110 | 4.300 | 4.080 | 4.220 | 324,390 | +0.07(+1.69%) |
Dec 09, 2020 | 4.490 | 4.490 | 4.060 | 4.150 | 666,519 | -0.16(-3.71%) |
Dec 08, 2020 | 4.320 | 4.390 | 4.210 | 4.310 | 294,005 | -0.09(-2.05%) |
Dec 07, 2020 | 4.670 | 4.780 | 4.370 | 4.400 | 514,456 | -0.18(-3.93%) |
Dec 04, 2020 | 4.220 | 4.720 | 4.150 | 4.580 | 925,000 | +0.43(+10.36%) |
Dec 03, 2020 | 4.190 | 4.220 | 4.110 | 4.150 | 247,146 | +0.01(+0.24%) |
Dec 02, 2020 | 4.160 | 4.240 | 4.030 | 4.140 | 261,009 | -0.02(-0.48%) |